ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 70.45 70.45 70.18 70.18 60.0K
08:04 70.38 70.38 70.38 70.38 6.9K
08:05 70.30 70.45 70.30 70.45 5.4K
08:06 70.34 70.40 70.34 70.40 12.6K
08:07 70.30 70.52 70.30 70.52 38.6K
08:08 70.45 70.51 70.45 70.49 20.1K
08:10 70.60 70.60 70.60 70.60 7.4K
08:12 70.75 70.75 70.75 70.75 4.5K
08:14 70.73 70.73 70.73 70.73 1.5K
08:15 70.85 71.10 70.80 71.10 52.4K
08:16 71.00 71.00 70.90 70.90 36.0K
08:17 70.95 70.95 70.95 70.95 5.9K
08:18 70.92 70.92 70.92 70.92 0.8K
08:19 71.10 71.10 71.05 71.05 17.6K
08:20 71.04 71.05 71.04 71.05 10.2K
08:21 71.15 71.15 71.15 71.15 5.7K
08:22 71.00 71.00 71.00 71.00 21.8K
08:23 71.04 71.04 71.04 71.04 13.5K
08:24 71.00 71.00 71.00 71.00 5.2K
08:25 71.00 71.00 71.00 71.00 0.1K
08:26 71.15 71.25 71.15 71.25 7.2K
08:30 71.03 71.03 71.03 71.03 0.1K
08:33 71.10 71.10 71.10 71.10 0.0K
08:34 71.03 71.10 71.03 71.10 10.2K
08:37 71.10 71.15 71.10 71.15 2.3K
08:38 71.15 71.15 71.10 71.10 41.4K
08:40 71.00 71.00 71.00 71.00 12.8K
08:43 70.94 71.00 70.90 71.00 23.8K
08:45 71.05 71.05 71.05 71.05 1.7K
08:46 71.10 71.10 71.10 71.10 1.0K
08:48 71.00 71.00 71.00 71.00 15.0K
08:50 71.03 71.03 71.03 71.03 9.8K
08:53 70.85 70.85 70.85 70.85 0.1K
08:54 70.95 70.95 70.90 70.90 1.5K
08:55 70.90 70.90 70.90 70.90 0.0K
08:56 70.90 71.00 70.90 71.00 2.0K
09:01 71.04 71.04 71.04 71.04 3.4K
09:05 71.01 71.03 71.01 71.03 19.9K
09:06 71.00 71.00 70.95 70.95 9.0K
09:08 70.90 70.90 70.90 70.90 7.1K
09:09 70.85 70.85 70.85 70.85 0.1K
09:10 70.85 70.85 70.85 70.85 0.1K
09:11 70.95 70.95 70.90 70.90 11.9K
09:13 71.05 71.05 71.05 71.05 0.0K
09:14 70.95 70.95 70.90 70.90 35.2K
09:15 70.80 70.80 70.80 70.80 0.1K
09:18 70.85 70.85 70.85 70.85 0.6K
09:21 70.84 70.84 70.75 70.75 17.0K
09:22 70.71 70.80 70.71 70.80 18.7K
09:23 70.75 70.75 70.75 70.75 0.0K
09:26 70.85 70.85 70.85 70.85 5.8K
09:28 70.85 70.85 70.85 70.85 1.3K
09:30 70.75 70.81 70.75 70.81 16.8K
09:31 70.85 70.85 70.85 70.85 1.0K
09:33 70.80 70.80 70.80 70.80 0.1K
09:34 70.80 70.85 70.80 70.85 11.0K
09:35 70.75 70.80 70.75 70.80 10.3K
09:37 70.85 70.85 70.85 70.85 0.7K
09:39 70.90 70.90 70.90 70.90 0.0K
09:44 70.80 70.80 70.80 70.80 37.6K
09:45 70.80 70.80 70.80 70.80 0.2K
09:46 70.80 70.80 70.80 70.80 8.8K
09:50 70.70 70.80 70.70 70.80 1.4K
09:51 70.70 70.70 70.70 70.70 0.1K
09:54 70.80 70.80 70.80 70.80 1.1K
09:55 70.80 70.85 70.80 70.85 11.7K
09:58 70.85 70.85 70.85 70.85 5.5K
09:59 70.80 70.80 70.75 70.75 16.3K
10:00 70.80 70.80 70.80 70.80 79.7K
10:01 70.80 70.85 70.80 70.85 5.5K
10:02 70.85 70.85 70.85 70.85 0.0K
10:03 70.85 70.90 70.85 70.90 4.2K
10:04 70.90 70.90 70.90 70.90 0.8K
10:05 70.94 71.00 70.90 71.00 8.5K
10:06 71.08 71.08 70.95 70.95 25.3K
10:07 70.95 71.05 70.90 70.90 11.3K
10:10 71.00 71.00 71.00 71.00 0.0K
10:11 71.00 71.05 71.00 71.05 4.4K
10:12 71.05 71.05 70.95 71.00 2.6K
10:20 71.05 71.05 71.05 71.05 14.3K
10:21 71.00 71.05 71.00 71.05 1.9K
10:22 71.03 71.03 71.03 71.03 2.1K
10:23 71.03 71.03 71.03 71.02 4.0K
10:25 71.05 71.05 71.03 71.05 11.3K
10:26 71.05 71.05 71.05 71.05 0.0K
10:28 71.05 71.05 71.05 71.05 4.0K
10:29 71.05 71.05 71.05 71.05 0.3K
10:30 71.05 71.05 71.05 71.05 2.7K
10:32 71.05 71.05 71.05 71.05 5.0K
10:33 71.05 71.05 71.05 71.05 5.9K
10:34 71.00 71.00 71.00 71.00 0.7K
10:36 71.05 71.05 71.05 71.05 2.2K
10:37 71.10 71.10 71.04 71.04 14.7K
10:38 71.15 71.15 71.15 71.15 1.7K
10:39 71.05 71.05 71.05 71.05 19.7K
10:41 71.05 71.05 71.05 71.05 9.3K
10:43 71.15 71.15 71.15 71.15 0.0K
10:44 71.05 71.05 71.05 71.05 0.1K
10:45 71.15 71.15 71.15 71.15 0.0K
10:46 71.10 71.15 71.10 71.15 3.1K
10:48 71.15 71.15 71.15 71.15 12.9K
10:49 71.15 71.15 71.15 71.15 0.0K
10:50 71.20 71.20 71.20 71.20 4.7K
10:51 71.10 71.10 71.00 71.00 13.1K
10:53 70.95 71.05 70.95 71.05 4.6K
10:54 71.10 71.10 71.10 71.10 0.7K
10:55 71.10 71.10 71.10 71.10 0.1K
10:57 71.15 71.15 71.15 71.15 42.1K
10:58 71.15 71.15 71.10 71.10 15.3K
10:59 71.05 71.05 71.05 71.05 6.6K
11:00 71.13 71.13 71.13 71.13 0.3K
11:01 71.15 71.15 71.14 71.14 2.4K
11:03 71.05 71.05 71.05 71.05 0.1K
11:04 71.05 71.05 71.05 71.05 0.0K
11:05 71.10 71.10 71.10 71.10 0.0K
11:07 71.12 71.12 71.12 71.12 2.8K
11:10 71.10 71.10 71.10 71.10 8.6K
11:11 71.10 71.15 71.10 71.15 6.5K
11:12 71.15 71.15 71.15 71.15 4.1K
11:13 71.15 71.15 71.15 71.15 0.3K
11:15 71.20 71.20 71.20 71.20 2.0K
11:17 71.20 71.25 71.20 71.25 1.8K
11:19 71.10 71.10 71.10 71.10 0.1K
11:23 71.10 71.10 71.10 71.10 2.9K
11:26 71.18 71.18 71.18 71.18 62.9K
11:30 71.15 71.20 71.15 71.20 0.2K
11:31 71.15 71.15 71.15 71.15 0.2K
11:33 71.16 71.16 71.16 71.16 7.6K
11:37 71.16 71.16 71.16 71.16 1.0K
11:38 71.12 71.12 71.12 71.12 30.4K
11:40 71.12 71.12 71.12 71.12 7.7K
11:41 71.00 71.00 71.00 71.00 4.2K
11:42 71.00 71.00 71.00 71.00 2.3K
11:43 71.00 71.00 71.00 71.00 7.6K
11:48 70.95 70.95 70.95 70.95 0.2K
11:49 71.05 71.05 71.05 71.05 3.3K
11:53 71.05 71.05 71.05 71.05 0.2K
11:55 71.10 71.10 71.10 71.10 0.7K
11:58 71.05 71.15 71.05 71.15 11.3K
12:02 71.15 71.15 71.15 71.15 28.1K
12:03 71.15 71.15 71.10 71.15 4.7K
12:06 71.10 71.10 71.10 71.10 0.5K
12:07 71.10 71.10 71.10 71.10 1.9K
12:08 71.10 71.10 71.05 71.05 63.0K
12:09 71.05 71.05 71.05 71.05 3.9K
12:13 71.05 71.05 71.00 71.00 21.6K
12:16 71.00 71.00 71.00 71.00 0.1K
12:19 71.00 71.00 70.90 70.90 35.8K
12:20 70.95 70.95 70.95 70.95 5.8K
12:21 70.93 70.93 70.93 70.93 0.5K
12:22 70.95 70.95 70.95 70.95 21.1K
12:23 71.00 71.00 70.95 71.00 83.2K
12:25 71.05 71.05 71.05 71.05 22.2K
12:26 71.05 71.05 71.05 71.05 3.5K
12:28 71.10 71.10 71.10 71.10 1.8K
12:33 71.05 71.05 71.05 71.05 0.0K
12:35 71.05 71.15 71.05 71.15 0.0K
12:40 71.10 71.10 71.05 71.05 29.3K
12:42 71.08 71.08 71.08 71.08 8.0K
12:43 71.00 71.00 71.00 71.00 20.6K
12:44 71.05 71.05 71.05 71.05 0.3K
12:46 71.05 71.05 71.05 71.05 0.0K
12:47 71.00 71.00 71.00 71.00 15.7K
12:48 70.95 70.95 70.90 70.90 10.3K
12:49 70.90 70.90 70.90 70.90 0.0K
12:51 70.80 70.80 70.75 70.75 5.7K
12:54 70.70 70.70 70.70 70.70 11.4K
12:55 70.65 70.65 70.65 70.65 0.0K
12:57 70.70 70.75 70.70 70.75 53.0K
12:58 70.75 70.75 70.75 70.75 1.1K
13:00 70.80 70.80 70.80 70.80 3.1K
13:02 70.80 70.80 70.80 70.80 2.5K
13:04 70.85 70.85 70.85 70.85 0.7K
13:06 70.85 70.85 70.85 70.85 2.4K
13:07 70.90 70.90 70.85 70.85 0.4K
13:08 70.85 70.85 70.85 70.85 0.2K
13:10 70.90 70.90 70.85 70.90 16.3K
13:12 70.85 70.85 70.85 70.85 39.7K
13:13 70.85 70.90 70.85 70.90 5.5K
13:15 70.85 70.90 70.85 70.90 4.2K
13:18 70.90 70.90 70.85 70.85 0.9K
13:19 70.85 70.85 70.85 70.85 4.2K
13:22 70.85 70.85 70.85 70.85 0.1K
13:23 70.85 70.85 70.85 70.85 0.0K
13:24 70.85 70.85 70.85 70.85 1.3K
13:27 70.90 70.90 70.90 70.90 10.0K
13:30 70.90 70.94 70.90 70.94 19.2K
13:35 70.90 70.90 70.90 70.90 27.8K
13:36 70.80 70.85 70.80 70.85 0.5K
13:37 70.80 70.80 70.80 70.80 0.4K
13:39 70.80 70.82 70.80 70.82 0.6K
13:41 70.95 70.95 70.90 70.90 11.7K
13:46 70.90 70.90 70.90 70.90 0.1K
13:47 71.00 71.00 71.00 71.00 0.0K
13:49 70.95 70.95 70.95 70.95 7.4K
13:51 70.90 70.95 70.80 70.95 2.6K
13:52 70.85 70.88 70.85 70.88 22.9K
13:53 70.90 70.90 70.90 70.90 2.6K
13:54 70.90 70.90 70.90 70.90 0.1K
13:56 70.95 70.95 70.95 70.95 20.9K
13:57 71.00 71.00 71.00 71.00 0.0K
14:00 71.00 71.00 71.00 71.00 13.4K
14:02 70.95 70.95 70.95 70.95 0.0K
14:03 70.95 70.95 70.95 70.95 0.9K
14:04 70.95 70.95 70.95 70.95 0.4K
14:05 70.90 70.90 70.90 70.90 11.2K
14:06 70.90 70.90 70.90 70.90 1.3K
14:07 70.95 70.95 70.95 70.95 0.0K
14:08 70.90 70.90 70.90 70.90 14.1K
14:09 70.90 70.95 70.85 70.95 13.4K
14:10 70.95 70.95 70.95 70.95 0.9K
14:11 70.90 70.90 70.90 70.90 13.4K
14:12 70.95 70.95 70.95 70.95 5.6K
14:13 70.95 70.95 70.95 70.95 1.4K
14:14 70.95 70.95 70.95 70.95 0.2K
14:16 70.95 70.95 70.95 70.95 0.0K
14:17 70.90 70.90 70.90 70.90 0.4K
14:19 70.93 70.95 70.93 70.95 8.4K
14:20 70.95 70.95 70.95 70.95 18.9K
14:21 70.90 70.92 70.90 70.90 6.0K
14:22 70.90 70.90 70.90 70.90 5.7K
14:23 70.95 70.95 70.95 70.95 2.2K
14:24 70.90 70.90 70.90 70.90 0.6K
14:27 70.95 70.95 70.95 70.95 15.9K
14:28 70.95 70.95 70.93 70.93 5.8K
14:29 70.90 70.90 70.85 70.85 15.1K
14:30 70.90 70.90 70.85 70.85 38.9K
14:32 70.85 70.85 70.85 70.85 0.0K
14:33 70.85 70.85 70.85 70.85 1.9K
14:35 70.85 70.85 70.85 70.85 4.5K
14:36 70.85 70.85 70.85 70.85 13.8K
14:37 70.90 71.00 70.90 71.00 59.3K
14:38 71.05 71.05 71.05 71.05 34.9K
14:39 71.10 71.10 71.10 71.10 4.5K
14:40 71.15 71.15 71.10 71.10 19.7K
14:41 71.15 71.15 71.15 71.15 7.3K
14:45 71.25 71.25 71.25 71.25 7.5K
14:49 71.35 71.35 71.34 71.34 22.2K
14:50 71.30 71.30 71.30 71.30 7.9K
14:53 71.28 71.28 71.28 71.28 0.4K
14:54 71.28 71.28 71.28 71.28 5.5K
14:55 71.30 71.30 71.15 71.15 124.8K
14:56 71.15 71.15 71.15 71.15 13.9K
14:57 71.20 71.20 71.20 71.20 12.8K
14:59 71.30 71.30 71.30 71.30 2.2K
15:00 71.20 71.20 71.20 71.20 10.0K
15:01 71.25 71.30 71.25 71.30 7.3K
15:02 71.25 71.25 71.25 71.25 10.0K
15:03 71.25 71.25 71.25 71.25 0.0K
15:04 71.26 71.26 71.26 71.26 5.0K
15:05 71.25 71.30 71.25 71.30 39.8K
15:06 71.25 71.25 71.25 71.25 41.8K
15:07 71.20 71.25 71.20 71.25 33.4K
15:08 71.25 71.35 71.25 71.35 26.6K
15:11 71.30 71.30 71.30 71.30 6.0K
15:13 71.25 71.25 71.23 71.23 17.9K
15:14 71.20 71.20 71.10 71.10 0.3K
15:16 71.05 71.05 71.05 71.05 3.0K
15:17 71.15 71.20 71.15 71.20 6.4K
15:20 71.15 71.15 71.15 71.15 0.1K
15:24 71.20 71.25 71.20 71.23 6.2K
15:25 71.25 71.25 71.20 71.20 27.4K
15:27 71.15 71.15 71.15 71.15 0.1K
15:28 71.25 71.25 71.25 71.25 95.1K
15:29 71.25 71.35 71.25 71.25 101.3K
15:30 71.30 71.30 71.25 71.25 16.3K
15:31 71.30 71.30 71.30 71.30 2.6K
15:32 71.30 71.30 71.20 71.30 11.9K
15:33 71.25 71.30 71.25 71.30 1.3K
15:34 71.71 71.71 71.71 71.71 0.9K
15:35 71.25 71.30 71.25 71.30 0.7K
15:36 71.20 71.20 71.20 71.20 6.9K
15:39 71.15 71.15 71.15 71.15 0.0K
15:42 71.15 71.15 71.15 71.15 35.0K
15:44 71.10 71.10 71.10 71.10 2.7K
15:46 71.05 71.05 71.05 71.05 1.1K
15:49 71.05 71.05 71.05 71.05 14.4K
15:50 71.10 71.10 71.10 71.10 23.7K
15:51 71.10 71.10 71.10 71.10 13.8K
15:53 71.05 71.05 71.00 71.05 60.5K
15:54 71.05 71.05 71.05 71.05 6.5K
15:55 71.05 71.10 71.05 71.07 29.4K
15:56 71.00 71.00 71.00 71.00 0.4K
15:59 70.95 70.95 70.95 70.95 3.5K
16:00 70.95 70.95 70.95 70.95 3.0K
16:01 70.95 70.95 70.95 70.95 20.7K
16:02 70.90 70.90 70.90 70.90 24.1K
16:03 70.90 70.90 70.90 70.90 4.7K
16:05 70.85 70.85 70.85 70.85 48.2K
16:06 70.85 70.85 70.80 70.80 31.4K
16:07 70.80 70.80 70.80 70.80 19.9K
16:09 70.80 70.80 70.75 70.75 20.5K
16:10 70.80 70.80 70.80 70.80 38.5K
16:11 70.80 70.85 70.80 70.85 16.0K
16:12 70.80 70.80 70.80 70.80 22.6K
16:14 70.75 70.75 70.75 70.75 1.2K
16:15 70.80 70.80 70.80 70.80 60.7K
16:16 70.80 70.85 70.80 70.85 22.5K
16:18 70.85 70.85 70.80 70.80 15.1K
16:20 70.80 70.80 70.80 70.80 14.0K
16:22 70.85 70.85 70.80 70.80 57.4K
16:23 70.80 70.80 70.80 70.80 25.0K
16:24 70.82 70.85 70.80 70.85 2.7K
16:25 70.85 70.85 70.80 70.80 50.7K
16:26 70.75 70.83 70.75 70.80 60.7K
16:28 70.80 70.80 70.75 70.75 19.4K
16:29 70.76 70.76 70.70 70.70 4.8K
16:35 71.00 71.00 71.00 71.00 2,449.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음